|
Lien Viet Post Joint Stock Commercial Bank (LPB : HOSE)
Financials : Banks
|
32.25
+0.25/+0.78%
3:05:00 PM
|
|
|
|
Closing price on 12/3/2018
|
|
| Open |
9.40 |
| High |
9.80 |
| Low |
9.40 |
| Volume |
1,959,616 |
| Split-adjusted Price |
4.16 |
|
|
LPB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/3/2018
|
+0.30 / +3.19%
|
9.40
|
9.80
|
9.40
|
9.70
|
9.72
|
4.16
|
1,959,616
|
|
|
11/30/2018
|
+0.10 / +1.06%
|
9.40
|
9.50
|
9.30
|
9.50
|
9.41
|
4.07
|
673,900
|
|
|
11/29/2018
|
+0.10 / +1.08%
|
9.30
|
9.50
|
9.30
|
9.40
|
9.42
|
4.03
|
1,077,100
|
|
|
11/28/2018
|
+0.10 / +1.09%
|
9.30
|
9.40
|
9.20
|
9.30
|
9.31
|
3.99
|
727,400
|
|
|
11/27/2018
|
-0.20 / -2.13%
|
9.40
|
9.40
|
9.20
|
9.20
|
9.28
|
3.94
|
874,500
|
|
|
11/26/2018
|
-0.10 / -1.05%
|
9.50
|
9.50
|
9.30
|
9.40
|
9.41
|
4.03
|
661,000
|
|
|
11/23/2018
|
0.00 / 0.00%
|
9.60
|
9.60
|
9.40
|
9.50
|
9.45
|
4.07
|
827,500
|
|
|
11/22/2018
|
+0.40 / +4.40%
|
9.10
|
9.60
|
9.10
|
9.50
|
9.45
|
4.07
|
2,655,600
|
|
|
11/21/2018
|
-0.10 / -1.09%
|
9.10
|
9.20
|
9.00
|
9.10
|
9.07
|
3.90
|
325,500
|
|
|
11/20/2018
|
0.00 / 0.00%
|
9.10
|
9.20
|
9.10
|
9.20
|
9.10
|
3.94
|
446,700
|
|
|
11/19/2018
|
+0.20 / +2.22%
|
9.00
|
9.20
|
9.00
|
9.20
|
9.11
|
3.94
|
429,800
|
|
|
11/16/2018
|
0.00 / 0.00%
|
9.00
|
9.10
|
8.90
|
9.00
|
9.01
|
3.86
|
475,800
|
|
|
11/15/2018
|
0.00 / 0.00%
|
8.90
|
9.00
|
8.90
|
9.00
|
8.98
|
3.86
|
553,300
|
|
|
11/14/2018
|
+0.10 / +1.12%
|
9.00
|
9.10
|
8.90
|
9.00
|
8.95
|
3.86
|
527,500
|
|
|
11/13/2018
|
-0.30 / -3.26%
|
9.00
|
9.10
|
8.90
|
8.90
|
9.00
|
3.81
|
1,102,800
|
|
|
11/12/2018
|
0.00 / 0.00%
|
9.20
|
9.20
|
9.00
|
9.20
|
9.09
|
3.94
|
555,900
|
|
|
11/9/2018
|
-0.10 / -1.08%
|
9.20
|
9.30
|
9.10
|
9.20
|
9.16
|
3.94
|
346,100
|
|
|
11/8/2018
|
+0.10 / +1.09%
|
9.30
|
9.30
|
9.10
|
9.30
|
9.25
|
3.99
|
1,678,536
|
|
|
11/7/2018
|
0.00 / 0.00%
|
9.20
|
9.20
|
9.10
|
9.20
|
9.17
|
3.94
|
461,800
|
|
|
11/6/2018
|
0.00 / 0.00%
|
9.20
|
9.30
|
9.20
|
9.20
|
9.21
|
3.94
|
484,500
|
|
|
11/5/2018
|
0.00 / 0.00%
|
9.20
|
9.30
|
9.20
|
9.20
|
9.20
|
3.94
|
399,200
|
|
|
11/2/2018
|
0.00 / 0.00%
|
9.20
|
9.30
|
9.20
|
9.20
|
9.22
|
3.94
|
765,300
|
|
|
11/1/2018
|
-0.20 / -2.13%
|
9.40
|
9.40
|
9.10
|
9.20
|
9.22
|
3.94
|
821,600
|
|
|
10/31/2018
|
+0.30 / +3.30%
|
9.20
|
9.40
|
9.20
|
9.40
|
9.30
|
4.03
|
934,100
|
|
|
10/30/2018
|
-0.10 / -1.09%
|
9.20
|
9.20
|
9.10
|
9.10
|
9.19
|
3.90
|
800,200
|
|
|
10/29/2018
|
-0.10 / -1.08%
|
9.20
|
9.30
|
9.10
|
9.20
|
9.20
|
3.94
|
1,040,800
|
|
|
10/26/2018
|
+0.20 / +2.20%
|
9.10
|
9.40
|
9.10
|
9.30
|
9.25
|
3.99
|
1,115,200
|
|
|
10/25/2018
|
-0.10 / -1.09%
|
9.10
|
9.20
|
8.90
|
9.10
|
9.07
|
3.90
|
1,386,303
|
|
|
10/24/2018
|
-0.10 / -1.08%
|
9.20
|
9.30
|
9.10
|
9.20
|
9.19
|
3.94
|
561,800
|
|
|
10/23/2018
|
-0.10 / -1.06%
|
9.40
|
9.40
|
9.10
|
9.30
|
9.22
|
3.99
|
1,495,900
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
616,200
|
7.30
|
0.00%
|
|
|
|
ACB
|
3,880,000
|
25.20
|
0.20%
|
|
|
|
BAB
|
1,200
|
11.70
|
0.00%
|
|
|
|
BID
|
1,443,200
|
46.75
|
1.41%
|
|
|
|
BVB
|
340,800
|
11.20
|
0.00%
|
|
|
|
CTG
|
5,142,400
|
35.75
|
0.99%
|
|
|
|
EIB
|
2,884,800
|
18.50
|
-1.60%
|
|
|
|
EVF
|
7,889,000
|
10.70
|
1.42%
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|